AutoZone (NY: AZO )

1,179.74 USD -0.26 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1145 1147 1112 1118 349,100 -28.27(-2.47%)
Jan 28, 2021 1137 1162 1133 1147 402,368 +9.43(+0.83%)
Jan 27, 2021 1185 1190 1116 1137 554,887 -57.34(-4.80%)
Jan 26, 2021 1200 1203 1177 1195 251,379 -1.49(-0.12%)
Jan 25, 2021 1227 1227 1180 1196 322,493 -31.12(-2.54%)
Jan 22, 2021 1241 1241 1225 1227 181,300 -19.25(-1.54%)
Jan 21, 2021 1239 1251 1236 1246 204,567 +6.43(+0.52%)
Jan 20, 2021 1239 1245 1226 1240 168,792 +1.69(+0.14%)
Jan 19, 2021 1248 1252 1230 1238 230,836 -10.04(-0.80%)
Jan 15, 2021 1243 1249 1238 1248 257,400 +0.31(+0.02%)
Jan 14, 2021 1266 1267 1242 1248 184,055 -11.42(-0.91%)
Jan 13, 2021 1277 1279 1253 1259 237,294 -22.71(-1.77%)
Jan 12, 2021 1266 1298 1264 1282 256,258 +16.69(+1.32%)
Jan 11, 2021 1249 1269 1247 1265 207,742 +12.54(+1.00%)
Jan 08, 2021 1249 1258 1241 1253 208,800 +6.88(+0.55%)
Jan 07, 2021 1228 1249 1219 1246 216,054 +16.34(+1.33%)
Jan 06, 2021 1175 1232 1175 1230 270,199 +49.35(+4.18%)
Jan 05, 2021 1176 1188 1164 1180 185,243 -0.05(-0.00%)
Jan 04, 2021 1184 1191 1167 1180 277,573 -5.04(-0.43%)
Dec 31, 2020 1185 1185 1185 146,096 +9.57(+0.81%)
Dec 30, 2020 1178 1188 1175 1176 146,096 -1.25(-0.11%)
Dec 29, 2020 1192 1197 1172 1177 213,824 -15.50(-1.30%)
Dec 28, 2020 1210 1221 1187 1193 214,188 -11.60(-0.96%)
Dec 24, 2020 1196 1208 1187 1204 82,300 +11.23(+0.94%)
Dec 23, 2020 1188 1206 1180 1193 180,293 +2.80(+0.24%)
Dec 22, 2020 1192 1196 1178 1190 205,068 -2.72(-0.23%)
Dec 21, 2020 1177 1196 1166 1193 249,753 +11.01(+0.93%)
Dec 18, 2020 1181 1190 1175 1182 443,400 +1.01(+0.09%)
Dec 17, 2020 1197 1208 1172 1181 315,437 -9.61(-0.81%)
Dec 16, 2020 1186 1210 1181 1190 331,007 +11.13(+0.94%)
Dec 15, 2020 1157 1182 1150 1179 350,039 +28.24(+2.45%)
Dec 14, 2020 1160 1182 1143 1151 346,187 -4.17(-0.36%)
Dec 11, 2020 1146 1163 1137 1155 329,600 +17.45(+1.53%)
Dec 10, 2020 1128 1148 1122 1138 334,945 +1.18(+0.10%)
Dec 09, 2020 1107 1146 1099 1137 705,641 +40.68(+3.71%)
Dec 08, 2020 1128 1138 1086 1096 789,600 -61.19(-5.29%)
Dec 07, 2020 1170 1173 1142 1157 401,785 -5.45(-0.47%)
Dec 04, 2020 1151 1165 1151 1163 208,300 +8.62(+0.75%)
Dec 03, 2020 1147 1160 1144 1154 192,963 +1.79(+0.16%)
Dec 02, 2020 1158 1159 1130 1152 283,331 -12.62(-1.08%)
Dec 01, 2020 1148 1171 1140 1165 260,252 +27.19(+2.39%)
Nov 30, 2020 1115 1142 1107 1138 272,502 +18.41(+1.64%)
Nov 27, 2020 1128 1141 1118 1119 109,700 -10.36(-0.92%)
Nov 25, 2020 1137 1141 1121 1130 194,200 -6.19(-0.55%)
Nov 24, 2020 1123 1152 1112 1136 247,822 +22.38(+2.01%)
Nov 23, 2020 1114 1124 1107 1113 237,320 -0.79(-0.07%)
Nov 20, 2020 1134 1138 1112 1114 187,900 -19.56(-1.73%)
Nov 19, 2020 1129 1137 1115 1134 244,492 +2.11(+0.19%)
Nov 18, 2020 1119 1151 1119 1132 182,410 +7.44(+0.66%)
Nov 17, 2020 1136 1136 1112 1124 293,688 -21.81(-1.90%)
Nov 16, 2020 1164 1164 1138 1146 346,733 -9.78(-0.85%)
Nov 13, 2020 1161 1168 1146 1156 191,100 -3.93(-0.34%)
Nov 12, 2020 1180 1185 1152 1160 183,938 -22.10(-1.87%)
Nov 11, 2020 1182 1189 1172 1182 318,391 +11.42(+0.98%)
Nov 10, 2020 1151 1182 1150 1170 357,375 +19.02(+1.65%)
Nov 09, 2020 1190 1204 1151 1151 349,316 -7.14(-0.62%)
Nov 06, 2020 1153 1163 1138 1159 245,100 +9.02(+0.78%)
Nov 05, 2020 1170 1174 1146 1150 306,034 -4.51(-0.39%)
Nov 04, 2020 1168 1184 1154 1154 381,848 -10.63(-0.91%)
Nov 03, 2020 1147 1172 1127 1165 221,137 +23.50(+2.06%)
Nov 02, 2020 1139 1161 1124 1141 242,781 +12.17(+1.08%)
Oct 30, 2020 1128 1135 1115 1129 198,200 -0.78(-0.07%)
Oct 29, 2020 1128 1143 1118 1130 273,852 +0.91(+0.08%)
Oct 28, 2020 1120 1139 1112 1129 241,357 -4.74(-0.42%)
Oct 27, 2020 1155 1157 1132 1134 179,215 -18.41(-1.60%)
Oct 26, 2020 1169 1169 1142 1152 148,776 -31.16(-2.63%)
Oct 23, 2020 1181 1187 1161 1183 148,900 +7.61(+0.65%)
Oct 22, 2020 1176 1185 1168 1176 151,420 -2.57(-0.22%)
Oct 21, 2020 1180 1192 1175 1178 149,803 -0.50(-0.04%)
Oct 20, 2020 1178 1196 1177 1179 196,051 +2.20(+0.19%)
Oct 19, 2020 1195 1200 1174 1176 155,893 -16.96(-1.42%)
Oct 16, 2020 1192 1206 1184 1193 250,200 +0.12(+0.01%)
Oct 15, 2020 1160 1199 1154 1193 202,636 +24.23(+2.07%)
Oct 14, 2020 1193 1197 1163 1169 193,760 +4.44(+0.38%)
Oct 13, 2020 1142 1171 1142 1165 150,041 +20.53(+1.79%)
Oct 12, 2020 1143 1159 1130 1144 218,935 +6.32(+0.56%)
Oct 09, 2020 1157 1157 1137 1138 159,900 -12.26(-1.07%)
Oct 08, 2020 1146 1157 1146 1150 150,832 +10.01(+0.88%)
Oct 07, 2020 1146 1155 1136 1140 190,983 +1.46(+0.13%)
Oct 06, 2020 1181 1183 1132 1139 251,570 -39.74(-3.37%)
Oct 05, 2020 1174 1192 1174 1178 161,142 +1.28(+0.11%)
Oct 02, 2020 1170 1184 1159 1177 137,300 -4.73(-0.40%)
Oct 01, 2020 1181 1193 1168 1182 222,745 +4.08(+0.35%)
Sep 30, 2020 1154 1184 1154 1178 254,889 +22.72(+1.97%)
Sep 29, 2020 1151 1167 1146 1155 175,921 -0.64(-0.06%)
Sep 28, 2020 1145 1162 1140 1156 211,747 +20.54(+1.81%)
Sep 25, 2020 1122 1147 1121 1135 201,500 +5.39(+0.48%)
Sep 24, 2020 1129 1145 1109 1130 252,110 +0.68(+0.06%)
Sep 23, 2020 1174 1174 1128 1129 428,465 -37.76(-3.24%)
Sep 22, 2020 1224 1236 1155 1167 536,686 -19.30(-1.63%)
Sep 21, 2020 1196 1197 1165 1186 341,621 -19.27(-1.60%)
Sep 18, 2020 1215 1224 1188 1205 364,000 -18.84(-1.54%)
Sep 17, 2020 1229 1230 1214 1224 176,700 -5.11(-0.42%)
Sep 16, 2020 1251 1251 1226 1229 200,939 -13.72(-1.10%)
Sep 15, 2020 1248 1251 1240 1243 110,962 +1.29(+0.10%)
Sep 14, 2020 1249 1252 1232 1242 163,367 +7.21(+0.58%)
Sep 11, 2020 1223 1241 1217 1234 150,400 +18.41(+1.51%)
Sep 10, 2020 1236 1238 1209 1216 172,183 -16.96(-1.38%)
Sep 09, 2020 1217 1247 1213 1233 199,913 +21.51(+1.78%)
Sep 08, 2020 1205 1224 1196 1211 159,750 +4.70(+0.39%)
Sep 04, 2020 1217 1222 1195 1207 157,700 -8.91(-0.73%)
Sep 03, 2020 1245 1247 1205 1216 166,244 -34.65(-2.77%)
Sep 02, 2020 1228 1268 1226 1250 216,054 +27.92(+2.28%)
Sep 01, 2020 1198 1223 1194 1222 206,787 +26.12(+2.18%)
Aug 31, 2020 1189 1201 1176 1196 226,332 +7.19(+0.60%)
Aug 28, 2020 1193 1200 1179 1189 152,600 -6.77(-0.57%)
Aug 27, 2020 1203 1204 1194 1196 136,069 -2.12(-0.18%)
Aug 26, 2020 1198 1208 1189 1198 152,803 -3.65(-0.30%)
Aug 25, 2020 1210 1214 1188 1202 132,616 -8.27(-0.68%)
Aug 24, 2020 1212 1219 1201 1210 143,032 +0.86(+0.07%)
Aug 21, 2020 1206 1211 1201 1209 143,400 +5.57(+0.46%)
Aug 20, 2020 1205 1213 1196 1204 120,485 -6.50(-0.54%)
Aug 19, 2020 1214 1221 1200 1210 131,452 -1.81(-0.15%)
Aug 18, 2020 1216 1227 1204 1212 252,163 +4.06(+0.34%)
Aug 17, 2020 1199 1211 1199 1208 236,890 +11.70(+0.98%)
Aug 14, 2020 1190 1207 1190 1196 124,000 +8.91(+0.75%)
Aug 13, 2020 1183 1191 1177 1187 103,893 -1.23(-0.10%)
Aug 12, 2020 1177 1194 1174 1188 167,012 +16.81(+1.43%)
Aug 11, 2020 1179 1183 1161 1172 162,751 -3.16(-0.27%)
Aug 10, 2020 1185 1187 1169 1175 128,500 -7.50(-0.63%)
Aug 07, 2020 1178 1185 1170 1182 200,900 +3.85(+0.33%)
Aug 06, 2020 1182 1195 1177 1178 157,699 -14.24(-1.19%)
Aug 05, 2020 1209 1209 1193 1193 236,145 -13.43(-1.11%)
Aug 04, 2020 1204 1225 1192 1206 132,887 -0.86(-0.07%)
Aug 03, 2020 1213 1217 1200 1207 158,451 -0.52(-0.04%)
Jul 31, 2020 1211 1211 1190 1207 181,700 -2.33(-0.19%)
Jul 30, 2020 1194 1231 1194 1210 253,263 +30.20(+2.56%)
Jul 29, 2020 1170 1185 1164 1180 187,591 +13.40(+1.15%)
Jul 28, 2020 1180 1180 1165 1166 142,134 -4.65(-0.40%)
Jul 27, 2020 1169 1180 1162 1171 228,656 +2.21(+0.19%)
Jul 24, 2020 1168 1179 1162 1169 136,000 +0.13(+0.01%)
Jul 23, 2020 1178 1179 1160 1168 162,226 -0.52(-0.04%)
Jul 22, 2020 1160 1176 1160 1169 212,070 +13.21(+1.14%)
Jul 21, 2020 1154 1164 1146 1156 143,611 -0.35(-0.03%)
Jul 20, 2020 1157 1164 1145 1156 113,689 -1.18(-0.10%)
Jul 17, 2020 1157 1159 1136 1157 139,100 +7.98(+0.69%)
Jul 16, 2020 1150 1158 1148 1149 154,116 +0.09(+0.01%)
Jul 15, 2020 1146 1156 1142 1149 295,903 +15.86(+1.40%)
Jul 14, 2020 1108 1138 1107 1133 218,479 +25.04(+2.26%)
Jul 13, 2020 1120 1132 1106 1108 162,787 -5.26(-0.47%)
Jul 10, 2020 1106 1115 1090 1114 160,000 +5.83(+0.53%)
Jul 09, 2020 1116 1116 1095 1108 118,579 -10.22(-0.91%)
Jul 08, 2020 1127 1131 1104 1118 157,498 -10.60(-0.94%)
Jul 07, 2020 1137 1145 1127 1129 138,616 -8.80(-0.77%)
Jul 06, 2020 1158 1160 1134 1137 230,334 -11.59(-1.01%)
Jul 02, 2020 1140 1153 1135 1149 249,800 +18.49(+1.64%)
Jul 01, 2020 1125 1139 1108 1130 251,183 +2.36(+0.21%)
Jun 30, 2020 1128 1136 1112 1128 174,150 +0.20(+0.02%)
Jun 29, 2020 1116 1130 1099 1128 199,041 +22.99(+2.08%)
Jun 26, 2020 1100 1111 1098 1105 335,800 +1.63(+0.15%)
Jun 25, 2020 1097 1108 1082 1103 168,031 +3.09(+0.28%)
Jun 24, 2020 1129 1129 1099 1100 229,377 -34.81(-3.07%)
Jun 23, 2020 1145 1149 1133 1135 173,469 -4.66(-0.41%)
Jun 22, 2020 1130 1147 1120 1140 217,791 +9.08(+0.80%)
Jun 19, 2020 1159 1159 1122 1131 330,200 -9.46(-0.83%)
Jun 18, 2020 1141 1148 1128 1140 238,574 -7.30(-0.64%)
Jun 17, 2020 1145 1156 1130 1147 247,852 +7.66(+0.67%)
Jun 16, 2020 1145 1160 1122 1140 292,024 +21.04(+1.88%)
Jun 15, 2020 1077 1124 1074 1119 217,772 +18.15(+1.65%)
Jun 12, 2020 1119 1119 1082 1101 284,000 +4.81(+0.44%)
Jun 11, 2020 1109 1127 1091 1096 277,549 -31.18(-2.77%)
Jun 10, 2020 1144 1150 1122 1127 210,745 -17.88(-1.56%)
Jun 09, 2020 1138 1150 1132 1145 182,144 +0.96(+0.08%)
Jun 08, 2020 1140 1163 1136 1144 182,924 -10.13(-0.88%)
Jun 05, 2020 1155 1158 1134 1154 215,000 +19.13(+1.69%)
Jun 04, 2020 1141 1150 1124 1135 339,270 -15.66(-1.36%)
Jun 03, 2020 1127 1165 1127 1150 183,254 +24.47(+2.17%)
Jun 02, 2020 1139 1140 1120 1126 290,325 -12.21(-1.07%)
Jun 01, 2020 1145 1153 1136 1138 175,506 -9.66(-0.84%)
May 29, 2020 1141 1160 1137 1148 330,300 +0.31(+0.03%)
May 28, 2020 1171 1171 1138 1148 288,578 -16.87(-1.45%)
May 27, 2020 1140 1166 1110 1164 325,497 +41.22(+3.67%)
May 26, 2020 1168 1178 1115 1123 531,070 +0.26(+0.02%)
May 22, 2020 1107 1125 1088 1123 246,600 +18.47(+1.67%)
May 21, 2020 1112 1113 1095 1104 187,248 -8.54(-0.77%)
May 20, 2020 1116 1143 1105 1113 317,394 +8.60(+0.78%)
May 19, 2020 1118 1118 1092 1104 286,925 +21.41(+1.98%)
May 18, 2020 1098 1124 1083 1083 309,447 +8.02(+0.75%)
May 15, 2020 1049 1083 1049 1075 235,600 +19.40(+1.84%)
May 14, 2020 1030 1062 1023 1056 229,289 +11.48(+1.10%)
May 13, 2020 1049 1058 1024 1044 317,995 -2.48(-0.24%)
May 12, 2020 1061 1069 1045 1047 275,245 -7.30(-0.69%)
May 11, 2020 1051 1063 1036 1054 315,760 -4.02(-0.38%)
May 08, 2020 1032 1060 1017 1058 203,800 +45.74(+4.52%)
May 07, 2020 1043 1064 1007 1012 349,540 -20.20(-1.96%)
May 06, 2020 1029 1049 1008 1032 192,698 +9.20(+0.90%)
May 05, 2020 1022 1032 1015 1023 228,667 +13.22(+1.31%)
May 04, 2020 985.71 1023 982.30 1010 226,899 +15.49(+1.56%)
May 01, 2020 1001 1017 984.00 994.45 251,000 -25.87(-2.54%)
Apr 30, 2020 1041 1050 1018 1020 327,416 -33.83(-3.21%)
Apr 29, 2020 1078 1082 1051 1054 233,160 -1.30(-0.12%)
Apr 28, 2020 1064 1080 1052 1055 207,763 -5.07(-0.48%)
Apr 27, 2020 1055 1067 1049 1061 177,300 +13.48(+1.29%)
Apr 24, 2020 1018 1051 1009 1047 200,300 +41.33(+4.11%)
Apr 23, 2020 1012 1024 1005 1006 259,886 +6.16(+0.62%)
Apr 22, 2020 988.68 1005 980.01 999.55 222,673 +20.70(+2.11%)
Apr 21, 2020 975.00 990.00 973.06 978.85 196,060 -9.30(-0.94%)
Apr 20, 2020 994.44 1002 972.93 988.15 185,834 -3.65(-0.37%)
Apr 17, 2020 1006 1026 965.25 991.80 282,300 +13.28(+1.36%)
Apr 16, 2020 944.85 997.93 937.21 978.52 483,953 +45.86(+4.92%)
Apr 15, 2020 934.26 967.93 932.00 932.66 255,383 -44.48(-4.55%)
Apr 14, 2020 953.04 990.00 945.08 977.14 268,823 +27.14(+2.86%)
Apr 13, 2020 940.00 950.00 906.38 950.00 219,246 +9.17(+0.97%)
Apr 09, 2020 940.00 963.72 924.00 940.83 287,800 +25.61(+2.80%)
Apr 08, 2020 893.57 944.52 891.19 915.22 302,686 +15.58(+1.73%)
Apr 07, 2020 933.43 937.58 874.30 899.64 455,533 +24.54(+2.80%)
Apr 06, 2020 829.85 892.35 811.01 875.10 625,707 +84.54(+10.69%)
Apr 03, 2020 783.49 793.98 764.44 790.56 362,000 -4.09(-0.51%)
Apr 02, 2020 776.86 797.13 757.18 794.65 358,047 +17.79(+2.29%)
Apr 01, 2020 809.78 834.18 774.91 776.86 413,977 -69.14(-8.17%)
Mar 31, 2020 861.07 878.03 835.36 846.00 509,346 -27.99(-3.20%)
Mar 30, 2020 834.90 883.64 832.92 873.99 265,310 +22.36(+2.63%)
Mar 27, 2020 852.27 882.13 827.50 851.63 250,900 -33.36(-3.77%)
Mar 26, 2020 870.18 895.42 857.03 884.99 362,629 +40.56(+4.80%)
Mar 25, 2020 821.36 884.06 805.24 844.43 360,010 +36.00(+4.45%)
Mar 24, 2020 755.64 824.99 751.85 808.43 416,877 +85.21(+11.78%)
Mar 23, 2020 711.65 741.86 684.91 723.22 435,143 -4.91(-0.67%)
Mar 20, 2020 830.25 831.65 720.88 728.13 470,200 -99.16(-11.99%)
Mar 19, 2020 799.47 834.78 730.00 827.29 463,080 +18.79(+2.32%)
Mar 18, 2020 867.00 873.75 756.03 808.50 421,582 -105.42(-11.53%)
Mar 17, 2020 870.51 927.02 846.68 913.92 439,243 +62.59(+7.35%)
Mar 16, 2020 910.00 945.15 840.91 851.33 435,114 -161.40(-15.94%)
Mar 13, 2020 1021 1021 939.64 1013 458,500 +34.54(+3.53%)
Mar 12, 2020 1040 1046 976.90 978.19 423,007 -110.84(-10.18%)
Mar 11, 2020 1133 1133 1073 1089 424,430 -59.27(-5.16%)
Mar 10, 2020 1134 1166 1112 1148 612,718 +34.61(+3.11%)
Mar 09, 2020 1014 1126 1012 1114 576,633 +53.38(+5.03%)
Mar 06, 2020 1008 1067 1002 1060 375,800 +30.44(+2.96%)
Mar 05, 2020 1038 1043 1007 1030 347,867 -28.37(-2.68%)
Mar 04, 2020 1040 1063 1009 1058 501,225 +33.53(+3.27%)
Mar 03, 2020 1004 1082 997.89 1025 828,122 -22.18(-2.12%)
Mar 02, 2020 1042 1051 1013 1047 487,692 +14.38(+1.39%)
Feb 28, 2020 983.09 1037 977.06 1033 597,800 +27.53(+2.74%)
Feb 27, 2020 998.90 1034 994.55 1005 322,687 -9.08(-0.90%)
Feb 26, 2020 1040 1045 1011 1014 295,326 -18.63(-1.80%)
Feb 25, 2020 1060 1063 1031 1033 307,819 -23.95(-2.27%)
Feb 24, 2020 1052 1063 1043 1057 333,768 -11.39(-1.07%)
Feb 21, 2020 1077 1082 1063 1068 212,100 -14.49(-1.34%)
Feb 20, 2020 1065 1086 1065 1083 219,084 +15.73(+1.47%)
Feb 19, 2020 1075 1077 1066 1067 166,470 -7.06(-0.66%)
Feb 18, 2020 1075 1079 1066 1074 243,359 +20.64(+1.96%)
Feb 14, 2020 1068 1074 1047 1053 198,700 -13.34(-1.25%)
Feb 13, 2020 1058 1072 1058 1067 240,228 +2.98(+0.28%)
Feb 12, 2020 1055 1066 1048 1064 191,293 +12.35(+1.17%)
Feb 11, 2020 1052 1056 1049 1051 164,711 -2.50(-0.24%)
Feb 10, 2020 1061 1067 1052 1054 191,563 -5.19(-0.49%)
Feb 07, 2020 1057 1067 1048 1059 218,400 -3.40(-0.32%)
Feb 06, 2020 1075 1082 1062 1062 278,509 -10.94(-1.02%)
Feb 05, 2020 1056 1077 1051 1073 302,068 +23.04(+2.19%)
Feb 04, 2020 1058 1064 1043 1050 280,348 -0.24(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.